UK markets close in 3 hours 1 minute

Smartsheet Inc. (3SE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
38.24+0.19 (+0.50%)
As of 08:07AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202438.2438.2438.2438.2438.24100
19 Jun 202438.0538.0538.0538.0538.05-
18 Jun 202438.6638.6638.6638.6638.66-
17 Jun 202438.7838.7838.6238.6238.62-
14 Jun 202438.7538.7538.7538.7538.75-
13 Jun 202440.0640.0640.0640.0640.06-
12 Jun 202440.6140.6140.6140.6140.61-
11 Jun 202439.8739.8739.8739.8739.87-
10 Jun 202440.8140.8140.4640.4640.46-
07 Jun 202440.2141.0040.2141.0041.00100
06 Jun 202438.6038.6038.6038.6038.60-
05 Jun 202434.2834.2834.2834.2834.28-
04 Jun 202434.0234.9434.0234.9434.94-
03 Jun 202434.0334.0334.0234.0234.0210
31 May 202433.8233.8233.8233.8233.82-
30 May 202435.7235.7435.7235.7435.74-
29 May 202435.6835.6835.6835.6835.68-
28 May 202436.1736.1736.1736.1736.17-
27 May 202436.1836.1836.1836.1836.18-
24 May 202437.3037.3037.3037.3037.30-
23 May 202438.4239.1638.4239.1639.16200
22 May 202437.9837.9837.9837.9837.98-
21 May 202438.2038.2038.2038.2038.20-
20 May 202438.2938.2938.2938.2938.29-
17 May 202438.2638.2638.2638.2638.26-
16 May 202437.7537.7537.7537.7537.75-
15 May 202437.3637.3637.3637.3637.36-
14 May 202436.8536.8536.8536.8536.85-
13 May 202436.9036.9036.9036.9036.90-
10 May 202435.6935.7235.6935.7235.72-
09 May 202435.7235.7635.7235.7635.76-
08 May 202436.5236.5236.5236.5236.52-
07 May 202436.0636.0636.0636.0636.06-
06 May 202435.4935.4935.4935.4935.49-
03 May 202435.5835.5835.5835.5835.58-
02 May 202435.4635.4635.4635.4635.46-
30 Apr 202435.4335.4335.4335.4335.43-
29 Apr 202435.4235.4235.4235.4235.42-
26 Apr 202435.5035.5035.5035.5035.50-
25 Apr 202434.9634.9634.9634.9634.96-
24 Apr 202435.6435.9535.6435.9535.95-
23 Apr 202435.1335.1335.1335.1335.13-
22 Apr 202434.3634.3634.3634.3634.36-
19 Apr 202434.4734.8534.4734.8534.85-
18 Apr 202435.1035.1035.1035.1035.10-
17 Apr 202433.9834.0633.9834.0634.0630
16 Apr 202434.1634.1634.1134.1134.1110
15 Apr 202435.1135.1135.1135.1135.11-
12 Apr 202435.8535.8535.7235.7235.72-
11 Apr 202435.3535.3535.3535.3535.35-
10 Apr 202436.1536.1536.1536.1536.15-
09 Apr 202435.3035.6335.3035.6335.63-
08 Apr 202434.9134.9134.9134.9134.91-
05 Apr 202434.8734.8734.8734.8734.87-
04 Apr 202434.8935.6534.8835.6535.65500
03 Apr 202435.4635.4635.4235.4235.42-
02 Apr 202435.3735.4735.3735.4735.47-
28 Mar 202435.0735.8835.0735.8835.88-
27 Mar 202434.8334.8334.8134.8134.81-
26 Mar 202435.6935.6935.6435.6435.64-
25 Mar 202435.9635.9635.9635.9635.96-
22 Mar 202436.1236.2036.1236.2036.2010
21 Mar 202435.1635.1635.1635.1635.16-
20 Mar 202435.0835.0835.0835.0835.08-
19 Mar 202435.0835.1335.0835.1335.13-
18 Mar 202434.2434.2434.2434.2434.24-
15 Mar 202432.6132.6132.6132.6132.61-
14 Mar 202437.3737.3737.3737.3737.37-
13 Mar 202437.8337.8337.8337.8337.83-
12 Mar 202438.1738.1738.1738.1738.17-
11 Mar 202437.3437.3437.2637.2637.26-
08 Mar 202437.7237.7237.7237.7237.72-
07 Mar 202437.4337.4837.4337.4837.48-
06 Mar 202437.7837.7837.7837.7837.78-
05 Mar 202439.5140.1939.5140.1940.1910
04 Mar 202439.2939.4639.2939.4639.46-
01 Mar 202438.8038.8038.8038.8038.80-
29 Feb 202438.2938.2938.2938.2938.29-
28 Feb 202438.7638.7638.7638.7638.76-
27 Feb 202438.2838.2838.2838.2838.28-
26 Feb 202438.3438.3438.3438.3438.34-
23 Feb 202438.4238.4238.4238.4238.42-
22 Feb 202438.4538.4538.4538.4538.45-
21 Feb 202439.8039.8039.8039.8039.80-
20 Feb 202439.6639.6639.6639.6639.66-
19 Feb 202440.2340.2340.1940.1940.19500
16 Feb 202441.7341.7341.7341.7341.73-
15 Feb 202442.2742.2741.9041.9041.90-
14 Feb 202441.4441.5641.4441.5641.56-
13 Feb 202442.7842.7842.7842.7842.78-
12 Feb 202444.0344.0344.0344.0344.03-
09 Feb 202442.6842.6842.6842.6842.68-
08 Feb 202441.8741.8941.8741.8941.8995
07 Feb 202441.5641.5641.5641.5641.56-
06 Feb 202441.3641.3641.3641.3641.36-
05 Feb 202441.4541.4541.4541.4541.45-
02 Feb 202441.1341.1341.1341.1341.13-
01 Feb 202441.3941.3941.3941.3941.39-
31 Jan 202442.3442.3442.3442.3442.34-
30 Jan 202443.3143.3143.3143.3143.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...